[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILY":3,"homepage-market-summary":31,"stock-historical-RILY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RILY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BRC Group Holdings, Inc. Common Stock","Nasdaq",null,"INVESTMENT ADVICE","BRC Group Holdings Inc is a diversified holding company offering a platform of businesses, including financial services, telecom, retail, and investments in equity, debt, and venture capital. It serves retail, corporate, capital providers, and individual customers across various business lines. The Group has seven reportable business segments: Capital Markets, Wealth Management, Lingo, magicJack, Marconi Wireless, UOL, and Consumer Products. Maximum revenue is generated from the Capital Markets segment, which provides investment banking and institutional brokerage services, offers loans, trades in equity securities, and maintains an investment portfolio of public and private equities and debt securities. Geographically, the Group derives maximum revenue from its business in North America.","1,380","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.16,4.94,5.165,4.91,4.99,0.17,3.41,1072142.394487,8649,5.0901,11.24,3.64,1022111.7489772897,20,4819,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},2.75,1051134,383663860.742277,72.58,"2025-04-28",[186,187,197,207,217,228,239,249,260,271,281,290,300,310,321,331,341,351,361,371,381,392,402,412,421,431,441,452,462,472,482,489,498,507,517,526,535,543,552,563,572,581,590,597,606,615,626,634,642,650,660,669,678,686,692,698,705,712,719,724,730,735,739,744,748,754,761,768,776,785,793,801,808,812,817,824,833,841,850,858,864,872,880,888,894,901,908,915,924,932,938,945,952,961,968,973,981,986,994,1001,1006,1014,1023,1029,1034,1042,1047,1052,1059,1067,1071,1078,1087,1094,1100,1106,1111,1117,1120,1125,1131,1136,1140,1145,1149,1154,1159,1164,1167,1171,1176,1181,1186,1191,1195,1199,1203,1207,1211,1215,1220,1225,1229,1234,1238,1241,1246,1251,1257,1260,1263,1267,1274,1279,1286,1292,1297,1301,1305,1310,1314,1318,1322,1328,1333,1338,1342,1346,1353,1359,1364,1368,1374,1381,1386,1393,1400,1407,1415,1421,1428,1434,1439,1445,1453,1457,1462,1468,1473,1480,1486,1492,1500,1507,1514,1520,1526,1533,1540,1544,1551,1558,1563,1569,1576,1583,1590,1595,1602,1608,1613,1620,1626,1630,1636,1642,1647,1652,1658,1666,1672,1678,1685,1689,1693,1699,1704,1711,1716,1722,1725,1729,1733,1738,1744,1747,1752,1756,1762,1766,1772,1777,1784,1790,1794,1798,1803,1807,1813,1818,1821,1826,1831,1837,1841,1846,1851,1855,1860,1866,1870,1875,1879,1883,1886,1889,1893,1898,1902,1908,1911,1915,1919,1922,1928,1932,1936,1940,1946,1950,1953,1957,1959,1965,1969,1974,1980,1986,1989,1994,1999,2002,2006,2010,2014,2017,2021,2024,2027,2032,2035,2039,2043,2048,2052,2056,2062,2067,2071,2075,2080,2084,2090,2094,2098,2101,2104,2109,2116,2121,2128,2134,2141,2149,2154,2158,2163,2169,2172,2175,2180,2184,2188,2192,2198,2203,2206,2211,2216,2220,2224,2228,2231,2235,2241,2244,2248,2251,2257,2262,2267,2273,2277,2281,2285,2289,2293,2297,2301,2304,2308,2310,2314,2317,2320],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",4.87,5.0299,4.85,0.02,0.4,683237.947337,7585,4.9449,{"date":198,"open":17,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",5.06,4.9,4.97,0.09,1.84,643941.988654,6584,4.9978,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":192,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",4.8,4.895,4.72,4.88,0.41,798372.593325,6092,4.8384,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",5.07,5.11,4.855,4.86,-0.185,-3.67,765090.872538,8276,4.9538,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",4.89,5.09,4.79,5.045,0.16,3.28,603836.709624,6892,4.9505,{"date":240,"open":241,"high":242,"low":221,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",4.96,5.17,4.885,-0.035,-0.71,658561.445296,7894,4.9335,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",5.08,5.26,4.56,4.92,-0.57,-10.38,2038909.062707,14200,4.9033,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",5.61,5.645,5.405,5.49,-0.22,-3.85,436302.047225,6098,5.4987,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":174,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",5.74,5.81,5.6,5.71,-0.52,410563.010419,4862,5.6823,{"date":282,"open":283,"high":274,"low":284,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",5.72,5.6836,-0.04,-0.69,543872.627945,5721,5.736,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",6.08,6.14,5.78,-0.35,-5.71,428994.132999,5227,5.8862,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":74,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",5.86,6.19,5.82,6.13,5.69,452082.619269,6655,6.0181,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",6.03,6.06,5.77,5.8,-0.18,-3.01,570604.282803,7486,5.8549,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":285,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",6,6.0999,5.92,5.98,-0.66,1488163.864851,5092,5.9807,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",6.15,6.2,5.99,6.02,0,395501.073368,7017,6.0953,{"date":342,"open":343,"high":344,"low":345,"close":336,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",6.07,6.16,5.9,0.03,0.5,576795.453044,7412,6.064,{"date":352,"open":353,"high":354,"low":355,"close":335,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",6.23,6.25,5.95,-0.25,-4.01,520881.342729,7127,6.0375,{"date":362,"open":363,"high":364,"low":344,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",6.54,6.62,6.24,-0.36,-5.45,742661.894191,8916,6.3175,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":192,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",6.69,6.71,6.52,6.6,0.3,526273.732972,5785,6.6002,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",6.72,6.825,6.56,6.58,-0.21,-3.09,401889.901471,4562,6.6662,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":356,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",7.03,7.06,6.7751,6.79,-3.55,420117.904932,5431,6.882,{"date":403,"open":394,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",7.14,6.9,7.04,0.01,0.14,449115.887983,8468,7.0416,{"date":413,"open":395,"high":414,"low":415,"close":394,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",7.15,7,-0.07,-0.99,347158.151557,5030,7.0625,{"date":422,"open":423,"high":414,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",6.855,6.84,7.1,0.13,1.87,396291.1227,5054,7.0706,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":400,"vwap":440},"2026-09-02",6.8,6.99,6.6836,6.97,0.22,3.26,403411.511386,6.8302,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",6.83,6.88,6.7001,6.75,-0.17,-2.46,549949.954216,5636,6.7861,{"date":453,"open":415,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",7.025,6.7901,6.92,-0.13,-1.84,496989.862963,4749,6.9138,{"date":463,"open":425,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",7.26,6.9843,7.05,-0.06,-0.84,463380.776533,5519,7.0993,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":192,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",7.09,7.185,6.98,7.11,0.28,363794.187474,3871,7.1165,{"date":483,"open":404,"high":484,"low":406,"close":474,"change":457,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",7.24,-1.8,350791.911044,5352,7.1243,{"date":490,"open":414,"high":484,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",6.959,7.22,0.18,2.56,638755.459107,7909,7.1126,{"date":499,"open":500,"high":501,"low":415,"close":406,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",7.07,7.25,-0.08,-1.12,583290.213351,7474,7.1285,{"date":508,"open":466,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",7.19,7.0438,7.12,0.19,2.74,596010.615778,5337,7.1149,{"date":518,"open":519,"high":464,"low":456,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",7.2,6.93,-0.3,-4.15,545792.34428,6297,7.0219,{"date":527,"open":519,"high":528,"low":444,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",7.325,7.23,0.07,0.98,554107.396048,6451,7.1906,{"date":536,"open":500,"high":492,"low":436,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",7.16,0.05,0.7,306770.324994,4655,7.1211,{"date":544,"open":545,"high":545,"low":546,"close":477,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",7.42,7.02,-0.34,-4.56,558982.147705,6537,7.2013,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",7.57,7.84,7.38,7.45,-0.09,-1.19,401328.516903,5630,7.501,{"date":564,"open":565,"high":566,"low":567,"close":565,"change":568,"percent_change":457,"volume":569,"transactions":570,"vwap":571},"2026-08-13",7.54,7.8,7.4737,-0.01,535631.833919,6819,7.6091,{"date":573,"open":545,"high":574,"low":575,"close":576,"change":478,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",7.67,7.2741,7.55,3.85,465973.245204,6559,7.5081,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":337,"percent_change":337,"volume":587,"transactions":588,"vwap":589},"2026-08-11",7.71,7.75,7.21,7.27,919123.268932,9490,7.4099,{"date":591,"open":537,"high":556,"low":592,"close":586,"change":202,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",7.01,1.25,758102.962669,9781,7.2067,{"date":598,"open":395,"high":599,"low":600,"close":601,"change":502,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",7.44,6.95,7.18,-1.1,984412.548826,10375,7.2166,{"date":607,"open":608,"high":609,"low":506,"close":464,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",7.34,7.595,-0.15,-2.02,579703.828621,7779,7.3859,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",7.69,7.77,7.375,7.41,-0.26,-3.39,556972.562814,7062,7.5388,{"date":627,"open":554,"high":628,"low":629,"close":574,"change":493,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",7.74,7.495,2.4,612406.696672,7771,7.6371,{"date":635,"open":464,"high":636,"low":406,"close":637,"change":74,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",7.6149,7.49,4.61,725631.525372,9218,7.451,{"date":643,"open":592,"high":644,"low":456,"close":537,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",7.264,0.15,2.14,544497.508243,8464,7.1438,{"date":651,"open":652,"high":653,"low":654,"close":592,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",6.7,7.13,6.65,0.45,6.86,635981.644462,5706,6.9756,{"date":661,"open":383,"high":662,"low":663,"close":385,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",6.815,6.37,-0.16,-2.38,578540.823851,5807,6.5629,{"date":670,"open":671,"high":672,"low":673,"close":383,"change":502,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",6.785,6.89,6.5,-1.18,772816.916113,8668,6.643,{"date":679,"open":520,"high":680,"low":681,"close":433,"change":502,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",7.118,6.59,-1.16,525533.261867,6850,6.8051,{"date":687,"open":476,"high":592,"low":443,"close":444,"change":68,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",-0.72,438511.390178,5332,6.9082,{"date":693,"open":476,"high":500,"low":656,"close":520,"change":610,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",-2.12,355098.439207,5174,6.9656,{"date":699,"open":395,"high":700,"low":592,"close":701,"change":192,"percent_change":478,"volume":702,"transactions":703,"vwap":704},"2026-07-22",7.35,7.08,407417.746877,5459,7.1456,{"date":706,"open":707,"high":501,"low":600,"close":395,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":420},"2026-07-21",6.96,0.2,2.92,613618.874902,6084,{"date":713,"open":444,"high":707,"low":714,"close":656,"change":346,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",6.66,0.44,342868.37734,5463,6.8335,{"date":720,"open":721,"high":436,"low":446,"close":443,"change":285,"percent_change":722,"volume":723,"transactions":9,"vwap":443},"2026-07-17",6.81,-0.58,325600,{"date":725,"open":395,"high":700,"low":443,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",6.87,-0.31,-4.32,436400,{"date":731,"open":466,"high":732,"low":434,"close":601,"change":512,"percent_change":733,"volume":734,"transactions":9,"vwap":601},"2026-07-15",7.31,2.72,374300,{"date":736,"open":529,"high":732,"low":434,"close":434,"change":316,"percent_change":737,"volume":738,"transactions":9,"vwap":434},"2026-07-14",-2.51,430600,{"date":740,"open":404,"high":585,"low":520,"close":741,"change":568,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-13",7.17,-0.14,564800,{"date":745,"open":599,"high":599,"low":741,"close":601,"change":610,"percent_change":746,"volume":747,"transactions":9,"vwap":601},"2026-07-10",-2.05,401600,{"date":749,"open":750,"high":554,"low":601,"close":751,"change":408,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-09",7.3,7.33,1.95,537600,{"date":755,"open":756,"high":757,"low":434,"close":509,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":509},"2026-07-08",7.37,7.5,-0.27,-3.62,603900,{"date":762,"open":763,"high":764,"low":529,"close":765,"change":664,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-07",7.68,7.86,7.46,-2.1,738500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":366,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",7.94,8.14,7.61,7.62,-4.51,602300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",8.85,8.88,7.85,7.98,-0.83,-9.42,1066900,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",7.92,8.86,8.81,0.77,9.58,1535800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":742,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-30",8.12,8.52,8.03,8.04,-1.71,756200,{"date":802,"open":584,"high":803,"low":628,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",8.36,8.18,0.63,8.34,1234700,{"date":809,"open":406,"high":810,"low":406,"close":576,"change":715,"percent_change":303,"volume":811,"transactions":9,"vwap":576},"2026-06-26",7.64,3880600,{"date":813,"open":810,"high":780,"low":456,"close":477,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":477},"2026-06-25",-0.4,-5.33,1687300,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":674,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",8.71,8.77,7.51,-13.58,1386800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",9.06,9.37,8.65,8.69,-0.64,-6.86,659000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":74,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",8.98,9.48,8.91,9.33,3.67,821400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",8.97,9.11,8.68,9,0.21,2.39,1033500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":387,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-17",8.92,9.29,8.76,8.79,-2.33,574100,{"date":859,"open":860,"high":861,"low":843,"close":846,"change":664,"percent_change":862,"volume":863,"transactions":9,"vwap":846},"2026-06-16",9.18,9.39,-1.75,930100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":715,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",9.09,9.32,8.84,9.16,5.05,791600,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",8.5,9.13,8.72,0.26,3.07,719100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":408,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-11",8.4,8.58,8.3,8.46,1.68,501500,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":337,"percent_change":337,"volume":893,"transactions":9,"vwap":892},"2026-06-10",8.2,8.67,8.32,476600,{"date":895,"open":896,"high":897,"low":898,"close":892,"change":521,"percent_change":899,"volume":900,"transactions":9,"vwap":892},"2026-06-09",8.75,9.07,8.17,-3.48,707600,{"date":902,"open":845,"high":903,"low":904,"close":905,"change":645,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",9.05,8.55,8.62,1.77,877800,{"date":909,"open":844,"high":827,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",8.41,8.47,-0.68,-7.43,1025500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-04",9.53,9.66,9.02,9.15,-0.37,-3.89,797700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":758,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-03",9.79,10.08,9.5,9.52,-2.76,1017700,{"date":933,"open":934,"high":935,"low":936,"close":926,"change":174,"percent_change":727,"volume":937,"transactions":9,"vwap":926},"2026-06-02",9.82,10.14,9.63,619000,{"date":939,"open":940,"high":941,"low":860,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-01",9.31,10.25,0.49,5.25,1384100,{"date":946,"open":947,"high":947,"low":948,"close":838,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":838},"2026-05-29",10.32,9.22,-0.94,-9.15,2497100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",10.43,11.16,10.16,10.27,-0.28,-2.65,1600000,{"date":962,"open":963,"high":964,"low":935,"close":965,"change":169,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-27",10.42,10.66,10.55,1.15,815000,{"date":969,"open":970,"high":26,"low":947,"close":954,"change":356,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-05-26",10.85,-2.34,1867800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",10.13,10.71,10.68,0.52,5.12,1085100,{"date":982,"open":836,"high":983,"low":940,"close":956,"change":539,"percent_change":984,"volume":985,"transactions":9,"vwap":956},"2026-05-21",10.19,7.4,962100,{"date":987,"open":988,"high":927,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",9.75,9.42,9.46,-0.24,-2.47,996000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":478,"percent_change":128,"volume":1000,"transactions":9,"vwap":999},"2026-05-19",9.28,9.78,9.01,9.7,838000,{"date":1002,"open":998,"high":1003,"low":868,"close":989,"change":213,"percent_change":1004,"volume":1005,"transactions":9,"vwap":989},"2026-05-18",9.67,4.55,1064300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":998,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":998},"2026-05-15",9.03,9.4,8.9,-0.33,-3.53,711900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",8.43,9.36,8.25,9.34,0.95,11.32,1215600,{"date":1024,"open":819,"high":1025,"low":892,"close":1026,"change":1027,"percent_change":224,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",8.93,8.39,-0.32,768800,{"date":1030,"open":779,"high":836,"low":1031,"close":819,"change":547,"percent_change":1032,"volume":1033,"transactions":9,"vwap":819},"2026-05-12",8.16,-3.76,1031000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":903,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":903},"2026-05-11",8.29,9.38,8.24,0.87,10.64,1815400,{"date":1043,"open":829,"high":920,"low":804,"close":804,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":804},"2026-05-08",-0.51,-5.87,1224500,{"date":1048,"open":1049,"high":919,"low":796,"close":829,"change":621,"percent_change":1050,"volume":1051,"transactions":9,"vwap":829},"2026-05-07",8.95,-2.91,905000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1049,"change":53,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1049},"2026-05-06",8.96,9.12,8.8,1.13,916800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":778,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":778},"2026-05-05",8.7,8.94,8.61,0.24,2.79,682000,{"date":1068,"open":1025,"high":903,"low":910,"close":1063,"change":921,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1063},"2026-05-04",-4.12,683100,{"date":1072,"open":1073,"high":1074,"low":883,"close":835,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":835},"2026-05-01",8.6,9.43,0.39,4.54,1473800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",7.56,8.63,7.39,8.59,1.03,13.62,1744200,{"date":1088,"open":1089,"high":1090,"low":750,"close":1080,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1080},"2026-04-29",7.97,8.05,-0.1,-1.31,1095400,{"date":1095,"open":583,"high":1096,"low":821,"close":1097,"change":1091,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",7.78,7.66,-1.29,894700,{"date":1101,"open":810,"high":566,"low":1102,"close":1103,"change":169,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",7.58,7.76,1.57,386800,{"date":1107,"open":1108,"high":780,"low":772,"close":810,"change":467,"percent_change":1109,"volume":1110,"transactions":9,"vwap":810},"2026-04-24",7.7,-0.78,351000,{"date":1112,"open":772,"high":1113,"low":765,"close":1108,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1108},"2026-04-23",7.83,0.08,1.05,618000,{"date":1118,"open":574,"high":1103,"low":492,"close":773,"change":337,"percent_change":337,"volume":1119,"transactions":9,"vwap":773},"2026-04-22",1049200,{"date":1121,"open":984,"high":574,"low":1122,"close":773,"change":1123,"percent_change":839,"volume":1124,"transactions":9,"vwap":773},"2026-04-21",7.28,0.27,748000,{"date":1126,"open":763,"high":1127,"low":608,"close":700,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":700},"2026-04-20",7.9,-0.45,-5.77,718500,{"date":1132,"open":780,"high":1133,"low":772,"close":566,"change":53,"percent_change":1134,"volume":1135,"transactions":9,"vwap":566},"2026-04-17",7.89,1.3,1034000,{"date":1137,"open":566,"high":566,"low":565,"close":1108,"change":416,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1108},"2026-04-16",-0.9,416700,{"date":1141,"open":770,"high":781,"low":1142,"close":618,"change":610,"percent_change":1143,"volume":1144,"transactions":9,"vwap":618},"2026-04-15",7.72,-1.89,450700,{"date":1146,"open":584,"high":1089,"low":1108,"close":787,"change":478,"percent_change":1147,"volume":1148,"transactions":9,"vwap":787},"2026-04-14",3.66,872200,{"date":1150,"open":414,"high":1151,"low":477,"close":810,"change":213,"percent_change":1152,"volume":1153,"transactions":9,"vwap":810},"2026-04-13",7.65,5.67,633100,{"date":1155,"open":557,"high":554,"low":601,"close":529,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":529},"2026-04-10",-0.29,-3.86,454100,{"date":1160,"open":1161,"high":584,"low":751,"close":1162,"change":337,"percent_change":337,"volume":1163,"transactions":9,"vwap":1162},"2026-04-09",7.48,7.52,676800,{"date":1165,"open":599,"high":763,"low":501,"close":1162,"change":213,"percent_change":314,"volume":1166,"transactions":9,"vwap":1162},"2026-04-08",900000,{"date":1168,"open":492,"high":700,"low":476,"close":477,"change":266,"percent_change":1169,"volume":1170,"transactions":9,"vwap":477},"2026-04-07",-3,651900,{"date":1172,"open":1173,"high":1174,"low":652,"close":751,"change":978,"percent_change":810,"volume":1175,"transactions":9,"vwap":751},"2026-04-06",6.82,7.36,921100,{"date":1177,"open":1178,"high":466,"low":1178,"close":721,"change":467,"percent_change":1179,"volume":1180,"transactions":9,"vwap":721},"2026-04-02",6.57,-0.87,729600,{"date":1182,"open":501,"high":464,"low":1183,"close":726,"change":1128,"percent_change":1184,"volume":1185,"transactions":9,"vwap":726},"2026-04-01",6.43,-6.15,1758000,{"date":1187,"open":1188,"high":1161,"low":1188,"close":1189,"change":347,"percent_change":751,"volume":1190,"transactions":9,"vwap":1189},"2026-03-31",6.94,7.32,1560900,{"date":1192,"open":1193,"high":477,"low":373,"close":1173,"change":346,"percent_change":715,"volume":1194,"transactions":9,"vwap":1173},"2026-03-30",6.85,615000,{"date":1196,"open":425,"high":492,"low":383,"close":397,"change":366,"percent_change":1197,"volume":1198,"transactions":9,"vwap":397},"2026-03-27",-5.03,792600,{"date":1200,"open":511,"high":757,"low":425,"close":414,"change":1091,"percent_change":1201,"volume":1202,"transactions":9,"vwap":414},"2026-03-26",-1.38,661900,{"date":1204,"open":741,"high":557,"low":466,"close":501,"change":708,"percent_change":1205,"volume":1206,"transactions":9,"vwap":501},"2026-03-25",2.84,698900,{"date":1208,"open":750,"high":821,"low":707,"close":466,"change":266,"percent_change":1209,"volume":1210,"transactions":9,"vwap":466},"2026-03-24",-3.03,499600,{"date":1212,"open":501,"high":765,"low":672,"close":586,"change":493,"percent_change":1213,"volume":1214,"transactions":9,"vwap":586},"2026-03-23",2.54,807100,{"date":1216,"open":756,"high":1217,"low":406,"close":474,"change":295,"percent_change":1218,"volume":1219,"transactions":9,"vwap":474},"2026-03-20",7.59,-4.7,861200,{"date":1221,"open":446,"high":1161,"low":1222,"close":599,"change":1223,"percent_change":771,"volume":1224,"transactions":9,"vwap":599},"2026-03-19",6.64,0.56,737700,{"date":1226,"open":700,"high":565,"low":726,"close":444,"change":366,"percent_change":1227,"volume":1228,"transactions":9,"vwap":444},"2026-03-18",-4.97,706200,{"date":1230,"open":434,"high":1162,"low":434,"close":484,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":484},"2026-03-17",0.37,5.39,545900,{"date":1235,"open":1193,"high":509,"low":1236,"close":726,"change":407,"percent_change":645,"volume":1237,"transactions":9,"vwap":726},"2026-03-16",6.68,800100,{"date":1239,"open":732,"high":732,"low":376,"close":656,"change":467,"percent_change":1179,"volume":1240,"transactions":9,"vwap":656},"2026-03-13",1332100,{"date":1242,"open":1108,"high":780,"low":1173,"close":456,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":456},"2026-03-12",-0.82,-10.59,1427400,{"date":1247,"open":780,"high":1248,"low":554,"close":628,"change":1249,"percent_change":978,"volume":1250,"transactions":9,"vwap":628},"2026-03-11",7.99,0.04,911200,{"date":1252,"open":1253,"high":1248,"low":1253,"close":1108,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1108},"2026-03-10",7.47,0.32,4.34,787700,{"date":1258,"open":501,"high":557,"low":395,"close":556,"change":1091,"percent_change":164,"volume":1259,"transactions":9,"vwap":556},"2026-03-09",517800,{"date":1261,"open":509,"high":1127,"low":425,"close":1161,"change":346,"percent_change":193,"volume":1262,"transactions":9,"vwap":1161},"2026-03-06",860900,{"date":1264,"open":546,"high":1217,"low":1193,"close":557,"change":1265,"percent_change":251,"volume":1266,"transactions":9,"vwap":557},"2026-03-05",0.36,1158100,{"date":1268,"open":1269,"high":984,"low":1270,"close":474,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":474},"2026-03-04",6.74,6.73,0.57,8.74,1053100,{"date":1275,"open":1276,"high":373,"low":354,"close":375,"change":502,"percent_change":1277,"volume":1278,"transactions":9,"vwap":375},"2026-03-03",6.32,-1.21,455400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":376,"change":645,"percent_change":1284,"volume":1285,"transactions":9,"vwap":376},"2026-03-02",6.12,6.63,6.01,2.33,652400,{"date":1287,"open":714,"high":1288,"low":303,"close":1289,"change":521,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-27",6.67,6.45,-4.44,1491900,{"date":1293,"open":653,"high":519,"low":654,"close":446,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":446},"2026-02-26",-0.41,-5.73,439100,{"date":1298,"open":395,"high":501,"low":520,"close":537,"change":512,"percent_change":1299,"volume":1300,"transactions":9,"vwap":537},"2026-02-25",2.73,341300,{"date":1302,"open":376,"high":529,"low":1178,"close":436,"change":478,"percent_change":1303,"volume":1304,"transactions":9,"vwap":436},"2026-02-24",4.19,594600,{"date":1306,"open":1236,"high":433,"low":1289,"close":373,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":373},"2026-02-23",-0.11,-1.62,382900,{"date":1311,"open":443,"high":394,"low":383,"close":433,"change":174,"percent_change":1312,"volume":1313,"transactions":9,"vwap":433},"2026-02-20",-0.44,318200,{"date":1315,"open":672,"high":434,"low":714,"close":443,"change":447,"percent_change":1316,"volume":1317,"transactions":9,"vwap":443},"2026-02-19",-2.43,370600,{"date":1319,"open":652,"high":585,"low":363,"close":415,"change":1231,"percent_change":1320,"volume":1321,"transactions":9,"vwap":415},"2026-02-18",5.58,494200,{"date":1323,"open":652,"high":1324,"low":1325,"close":1282,"change":147,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1282},"2026-02-17",6.76,6.38,-2.79,669000,{"date":1329,"open":374,"high":529,"low":1330,"close":1173,"change":512,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1173},"2026-02-13",6.51,2.87,574000,{"date":1334,"open":546,"high":546,"low":1335,"close":1282,"change":113,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1282},"2026-02-12",6.53,-5.56,622600,{"date":1339,"open":492,"high":984,"low":424,"close":546,"change":1340,"percent_change":1129,"volume":1341,"transactions":9,"vwap":546},"2026-02-11",-0.43,647600,{"date":1343,"open":617,"high":1096,"low":545,"close":557,"change":366,"percent_change":1344,"volume":1345,"transactions":9,"vwap":557},"2026-02-10",-4.61,593000,{"date":1347,"open":1348,"high":787,"low":1349,"close":1350,"change":416,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-09",7.88,7.6,7.81,-0.89,362400,{"date":1354,"open":599,"high":1355,"low":599,"close":1348,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1348},"2026-02-06",8,0.68,9.44,647800,{"date":1360,"open":773,"high":1361,"low":477,"close":519,"change":277,"percent_change":1362,"volume":1363,"transactions":9,"vwap":519},"2026-02-05",7.95,-6.74,747200,{"date":1365,"open":1016,"high":883,"low":1162,"close":1142,"change":468,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1142},"2026-02-04",-9.81,965000,{"date":1369,"open":1018,"high":1083,"low":798,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-03",8.56,0.29,3.51,878400,{"date":1375,"open":1376,"high":883,"low":1377,"close":1378,"change":558,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-02",8.28,8.01,8.27,-1.08,721900,{"date":1382,"open":846,"high":897,"low":1383,"close":803,"change":468,"percent_change":1384,"volume":1385,"transactions":9,"vwap":803},"2026-01-30",8.33,-9.13,1229200,{"date":1387,"open":1388,"high":1389,"low":903,"close":1390,"change":387,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-29",9.6,10,9.2,-2.23,1102400,{"date":1394,"open":928,"high":1395,"low":903,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-28",9.8,9.41,0.06,0.64,978900,{"date":1401,"open":1390,"high":1402,"low":891,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-27",9.55,9.35,0.11,1.19,756100,{"date":1408,"open":1409,"high":997,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-26",9.77,9.1,9.24,-0.53,-5.42,819500,{"date":1416,"open":1417,"high":1418,"low":1388,"close":1409,"change":266,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1409},"2026-01-23",9.87,10.12,-2.2,1235000,{"date":1422,"open":1388,"high":1423,"low":1074,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-22",10.31,9.99,0.43,4.5,1325200,{"date":1429,"open":778,"high":999,"low":1430,"close":1431,"change":1432,"percent_change":652,"volume":1433,"transactions":9,"vwap":1431},"2026-01-21",8.82,9.56,0.6,1528600,{"date":1435,"open":1272,"high":1436,"low":845,"close":1054,"change":530,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1054},"2026-01-20",10.57,0.79,2684200,{"date":1440,"open":860,"high":1411,"low":1018,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-16",8.89,-0.61,-6.42,3504400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":928,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":928},"2026-01-15",10.04,10.97,9.14,1.96,25.99,17933900,{"date":1454,"open":821,"high":574,"low":476,"close":565,"change":53,"percent_change":1455,"volume":1456,"transactions":9,"vwap":565},"2026-01-14",1.34,6109200,{"date":1458,"open":795,"high":795,"low":751,"close":599,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":599},"2026-01-13",-0.65,-8.03,1418400,{"date":1463,"open":476,"high":1376,"low":656,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-12",8.09,1.09,15.57,2121200,{"date":1469,"open":456,"high":1470,"low":397,"close":415,"change":53,"percent_change":1471,"volume":1472,"transactions":9,"vwap":415},"2026-01-09",7.63,1.45,1706300,{"date":1474,"open":1475,"high":395,"low":1476,"close":405,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":405},"2026-01-08",6.1,6.05,0.78,12.75,1686000,{"date":1481,"open":275,"high":303,"low":1482,"close":1281,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1281},"2026-01-07",5.54,0.48,8.51,834600,{"date":1487,"open":1488,"high":276,"low":242,"close":1489,"change":877,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-06",5.35,5.64,4.83,532400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":708,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",5.18,5.48,5.03,5.38,3.86,607900,{"date":1501,"open":211,"high":1502,"low":1503,"close":1494,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1494},"2026-01-02",5.21,4.65,0.51,10.92,922700,{"date":1508,"open":1509,"high":1490,"low":1510,"close":1511,"change":416,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-31",4.68,4.63,4.67,-1.48,542500,{"date":1515,"open":1516,"high":222,"low":1510,"close":1517,"change":538,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-30",4.71,4.74,1.07,676400,{"date":1521,"open":1517,"high":1522,"low":1511,"close":1523,"change":558,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-29",5.02,4.69,-1.88,583700,{"date":1527,"open":1517,"high":1528,"low":1529,"close":1530,"change":192,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-26",4.93,4.49,4.78,0.42,470400,{"date":1534,"open":1535,"high":189,"low":1536,"close":1537,"change":426,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-24",4.6,4.45,4.76,2.81,685300,{"date":1541,"open":209,"high":230,"low":1004,"close":1510,"change":447,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1510},"2025-12-23",-3.54,1096800,{"date":1545,"open":1546,"high":265,"low":1547,"close":209,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":209},"2025-12-22",5,4.75,-0.23,-4.57,1760600,{"date":1552,"open":1553,"high":1554,"low":1426,"close":1496,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1496},"2025-12-19",4.51,5.44,0.54,12.03,2841300,{"date":1559,"open":209,"high":209,"low":1560,"close":1529,"change":1548,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1529},"2025-12-18",4.11,-4.87,2464600,{"date":1564,"open":1281,"high":354,"low":1565,"close":211,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":211},"2025-12-17",4.7,-1,-17.48,6000900,{"date":1570,"open":1571,"high":1476,"low":1572,"close":283,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":283},"2025-12-16",4.73,4.36,2,53.76,25221300,{"date":1577,"open":1578,"high":1579,"low":27,"close":1580,"change":991,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-15",3.96,3.98,3.72,-6.06,3957700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":174,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1578},"2025-12-12",3.99,4.05,3.84,-0.75,442500,{"date":1591,"open":1579,"high":1592,"low":1593,"close":1585,"change":568,"percent_change":356,"volume":1594,"transactions":9,"vwap":1585},"2025-12-11",4.09,3.75,701900,{"date":1596,"open":1597,"high":1598,"low":577,"close":1599,"change":147,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-10",4.15,4.16,4,-4.53,761400,{"date":1603,"open":1578,"high":1604,"low":1605,"close":1303,"change":1606,"percent_change":274,"volume":1607,"transactions":9,"vwap":1303},"2025-12-09",4.4,3.9,0.23,630200,{"date":1609,"open":577,"high":1579,"low":1610,"close":1578,"change":1404,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1578},"2025-12-08",3.73,2.86,748800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":577,"change":366,"percent_change":1618,"volume":1619,"transactions":9,"vwap":577},"2025-12-05",4.21,4.22,3.83,-8.55,609200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":1064,"percent_change":1476,"volume":1625,"transactions":9,"vwap":1615},"2025-12-04",3.97,4.27,3.91,520600,{"date":1627,"open":1498,"high":1579,"low":839,"close":1622,"change":426,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1622},"2025-12-03",3.39,575900,{"date":1631,"open":1586,"high":1632,"low":1633,"close":1587,"change":447,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1587},"2025-12-02",4.1,3.81,-4.24,512000,{"date":1637,"open":1638,"high":1638,"low":1585,"close":1639,"change":1011,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-01",4.25,4.01,-7.6,658100,{"date":1643,"open":1604,"high":1644,"low":1638,"close":1255,"change":68,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1255},"2025-11-28",4.43,-1.14,244000,{"date":1648,"open":1597,"high":1536,"low":1597,"close":1649,"change":437,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-26",4.39,5.28,377900,{"date":1653,"open":1654,"high":1529,"low":1592,"close":1655,"change":457,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-25",4.26,4.17,-3.02,632700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1660,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1660},"2025-11-24",4.3,4.48,4.12,-0.02,-0.46,876500,{"date":1667,"open":1668,"high":1604,"low":1669,"close":1670,"change":21,"percent_change":1632,"volume":1671,"transactions":9,"vwap":1670},"2025-11-21",4.14,4.07,4.32,555700,{"date":1673,"open":1674,"high":1547,"low":1675,"close":1597,"change":457,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1597},"2025-11-20",4.35,4.13,-3.04,657300,{"date":1679,"open":1537,"high":222,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-19",4.24,4.28,-0.76,-15.08,1563400,{"date":1686,"open":17,"high":16,"low":189,"close":1687,"change":192,"percent_change":193,"volume":1688,"transactions":9,"vwap":1687},"2025-11-18",5.04,419000,{"date":1690,"open":1691,"high":979,"low":19,"close":1522,"change":407,"percent_change":708,"volume":1692,"transactions":9,"vwap":1522},"2025-11-17",5.01,437900,{"date":1694,"open":1695,"high":1696,"low":189,"close":1691,"change":1307,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1691},"2025-11-14",4.98,5.24,-2.15,311800,{"date":1700,"open":1554,"high":1701,"low":200,"close":979,"change":39,"percent_change":1702,"volume":1703,"transactions":9,"vwap":979},"2025-11-13",5.5,-8.41,716000,{"date":1705,"open":1706,"high":1707,"low":1701,"close":1708,"change":1307,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-12",5.7,5.88,5.59,-1.93,422700,{"date":1712,"open":1713,"high":1706,"low":1714,"close":1706,"change":213,"percent_change":584,"volume":1715,"transactions":9,"vwap":1706},"2025-11-11",5.23,5.15,415400,{"date":1717,"open":1718,"high":1719,"low":1546,"close":1720,"change":467,"percent_change":503,"volume":1721,"transactions":9,"vwap":1720},"2025-11-10",5.37,5.65,5.29,1135700,{"date":1723,"open":20,"high":1482,"low":17,"close":1488,"change":1606,"percent_change":1529,"volume":1724,"transactions":9,"vwap":1488},"2025-11-07",786400,{"date":1726,"open":1546,"high":1720,"low":1546,"close":979,"change":21,"percent_change":1727,"volume":1728,"transactions":9,"vwap":979},"2025-11-06",3.43,678500,{"date":1730,"open":1535,"high":1546,"low":1535,"close":1731,"change":347,"percent_change":26,"volume":1732,"transactions":9,"vwap":1731},"2025-11-05",4.95,672900,{"date":1734,"open":1509,"high":1571,"low":1735,"close":1536,"change":1027,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1536},"2025-11-04",4.42,-6.71,592500,{"date":1739,"open":241,"high":1546,"low":1740,"close":1741,"change":1548,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-03",4.64,4.77,-4.6,550400,{"date":1745,"open":1687,"high":231,"low":19,"close":1546,"change":192,"percent_change":193,"volume":1746,"transactions":9,"vwap":1546},"2025-10-31",336100,{"date":1748,"open":1749,"high":1502,"low":1695,"close":1695,"change":1750,"percent_change":1157,"volume":1751,"transactions":9,"vwap":1695},"2025-10-30",5.1,-0.2,391800,{"date":1753,"open":1554,"high":1701,"low":220,"close":1494,"change":1156,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1494},"2025-10-29",-5.3,245300,{"date":1757,"open":1758,"high":276,"low":1759,"close":1760,"change":1750,"percent_change":1012,"volume":1761,"transactions":9,"vwap":1760},"2025-10-28",5.66,5.45,5.47,223800,{"date":1763,"open":1489,"high":314,"low":1320,"close":1152,"change":408,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1152},"2025-10-27",2.53,292700,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":377,"percent_change":273,"volume":1771,"transactions":9,"vwap":1770},"2025-10-24",5.34,5.76,5.53,551700,{"date":1773,"open":242,"high":1774,"low":16,"close":1713,"change":202,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1713},"2025-10-23",5.32,1.75,353500,{"date":1778,"open":1779,"high":1780,"low":231,"close":1781,"change":1548,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-22",5.31,5.42,5.14,-4.28,532000,{"date":1785,"open":1786,"high":1787,"low":1749,"close":1718,"change":1606,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1718},"2025-10-21",5.2,5.43,4.47,649700,{"date":1791,"open":1749,"high":1774,"low":1687,"close":1781,"change":408,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1781},"2025-10-20",2.8,510900,{"date":1795,"open":1787,"high":1787,"low":1695,"close":1546,"change":1340,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1546},"2025-10-17",-7.92,803800,{"date":1799,"open":1800,"high":355,"low":1488,"close":1787,"change":159,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1787},"2025-10-16",5.94,-7.18,488400,{"date":1804,"open":323,"high":1283,"low":283,"close":1805,"change":568,"percent_change":447,"volume":1806,"transactions":9,"vwap":1805},"2025-10-15",5.85,315500,{"date":1808,"open":1320,"high":1809,"low":1810,"close":302,"change":708,"percent_change":1811,"volume":1812,"transactions":9,"vwap":302},"2025-10-14",6.09,5.46,3.53,585200,{"date":1814,"open":1769,"high":1815,"low":1816,"close":1758,"change":568,"percent_change":316,"volume":1817,"transactions":9,"vwap":1758},"2025-10-13",5.87,5.62,403600,{"date":1819,"open":312,"high":1809,"low":1816,"close":1152,"change":547,"percent_change":1820,"volume":1414,"transactions":9,"vwap":1152},"2025-10-10",-5.66,{"date":1822,"open":1282,"high":714,"low":323,"close":1283,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1283},"2025-10-09",-0.63,-9.49,749400,{"date":1827,"open":304,"high":656,"low":294,"close":1222,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1222},"2025-10-08",0.81,13.89,1174400,{"date":1832,"open":1805,"high":1833,"low":1834,"close":1835,"change":1663,"percent_change":547,"volume":1836,"transactions":9,"vwap":1835},"2025-10-07",5.91,5.75,5.83,693200,{"date":1838,"open":355,"high":355,"low":1152,"close":1805,"change":558,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1805},"2025-10-06",-1.52,773100,{"date":1842,"open":1843,"high":1183,"low":325,"close":1800,"change":1011,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1800},"2025-10-03",6.36,-5.26,777500,{"date":1847,"open":326,"high":1848,"low":1833,"close":1849,"change":1265,"percent_change":1809,"volume":1850,"transactions":9,"vwap":1849},"2025-10-02",6.34,6.27,869400,{"date":1852,"open":336,"high":1475,"low":1815,"close":1833,"change":416,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1833},"2025-10-01",-1.17,620800,{"date":1856,"open":292,"high":1857,"low":1805,"close":326,"change":1307,"percent_change":1858,"volume":1859,"transactions":9,"vwap":326},"2025-09-30",6.11,-1.81,625100,{"date":1861,"open":1862,"high":1863,"low":1816,"close":1809,"change":447,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1809},"2025-09-29",6.29,6.42,-2.72,1270900,{"date":1867,"open":1868,"high":673,"low":333,"close":1868,"change":568,"percent_change":664,"volume":1869,"transactions":9,"vwap":1868},"2025-09-26",6.26,557700,{"date":1871,"open":1872,"high":1872,"low":354,"close":1849,"change":814,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1849},"2025-09-25",6.61,-6,403900,{"date":1876,"open":656,"high":444,"low":376,"close":1288,"change":447,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1288},"2025-09-24",-2.49,317800,{"date":1880,"open":741,"high":492,"low":433,"close":424,"change":958,"percent_change":1881,"volume":1882,"transactions":9,"vwap":424},"2025-09-23",-3.93,609600,{"date":1884,"open":1270,"high":653,"low":334,"close":511,"change":1231,"percent_change":1495,"volume":1885,"transactions":9,"vwap":511},"2025-09-22",1128000,{"date":1887,"open":509,"high":545,"low":1282,"close":446,"change":1294,"percent_change":1295,"volume":1888,"transactions":9,"vwap":446},"2025-09-19",1477100,{"date":1890,"open":1097,"high":1127,"low":653,"close":537,"change":921,"percent_change":1891,"volume":1892,"transactions":9,"vwap":537},"2025-09-18",-4.91,1360100,{"date":1894,"open":446,"high":584,"low":1288,"close":1895,"change":1477,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-17",7.53,11.56,2065600,{"date":1899,"open":376,"high":443,"low":1900,"close":446,"change":1123,"percent_change":1655,"volume":1901,"transactions":9,"vwap":446},"2025-09-16",6.22,837100,{"date":1903,"open":1904,"high":1905,"low":1769,"close":1905,"change":877,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-15",5.97,6.48,4.18,875000,{"date":1909,"open":365,"high":654,"low":312,"close":1900,"change":337,"percent_change":337,"volume":1910,"transactions":9,"vwap":1900},"2025-09-12",1057200,{"date":1912,"open":1769,"high":365,"low":1719,"close":1900,"change":1913,"percent_change":1248,"volume":1914,"transactions":9,"vwap":1900},"2025-09-11",0.46,961700,{"date":1916,"open":1497,"high":1917,"low":1488,"close":1769,"change":655,"percent_change":911,"volume":1918,"transactions":9,"vwap":1769},"2025-09-10",5.89,722300,{"date":1920,"open":1714,"high":1232,"low":1714,"close":1779,"change":493,"percent_change":1372,"volume":1921,"transactions":9,"vwap":1779},"2025-09-09",360100,{"date":1923,"open":1546,"high":1924,"low":191,"close":1925,"change":234,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-08",5.4,5.13,3.22,836400,{"date":1929,"open":251,"high":1696,"low":254,"close":201,"change":1307,"percent_change":1930,"volume":1931,"transactions":9,"vwap":201},"2025-09-05",-2.17,820600,{"date":1933,"open":1488,"high":1810,"low":219,"close":251,"change":521,"percent_change":1934,"volume":1935,"transactions":9,"vwap":251},"2025-09-04",-5.58,501200,{"date":1937,"open":265,"high":1758,"low":1768,"close":1497,"change":502,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1497},"2025-09-03",-1.47,441000,{"date":1941,"open":1942,"high":1152,"low":1943,"close":1810,"change":68,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1810},"2025-09-02",5.41,5.33,-0.91,519600,{"date":1947,"open":273,"high":315,"low":1495,"close":1948,"change":387,"percent_change":224,"volume":1949,"transactions":9,"vwap":1948},"2025-08-29",5.51,630900,{"date":1951,"open":1320,"high":335,"low":1942,"close":283,"change":1404,"percent_change":1450,"volume":1952,"transactions":9,"vwap":283},"2025-08-28",1330500,{"date":1954,"open":1496,"high":306,"low":19,"close":262,"change":1271,"percent_change":1955,"volume":1956,"transactions":9,"vwap":262},"2025-08-27",11.31,1846800,{"date":1958,"open":1749,"high":220,"low":1537,"close":1687,"change":192,"percent_change":193,"volume":1240,"transactions":9,"vwap":1687},"2025-08-26",{"date":1960,"open":1961,"high":1482,"low":1691,"close":1522,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1522},"2025-08-25",5.52,-0.49,-8.89,1381700,{"date":1966,"open":1834,"high":315,"low":1701,"close":1948,"change":1750,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1948},"2025-08-22",-3.5,805900,{"date":1970,"open":343,"high":292,"low":1971,"close":276,"change":113,"percent_change":1972,"volume":1973,"transactions":9,"vwap":276},"2025-08-21",5.56,-6.39,1197400,{"date":1975,"open":1868,"high":1976,"low":1977,"close":1475,"change":610,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1475},"2025-08-20",6.31,6.04,-2.4,668000,{"date":1981,"open":1324,"high":726,"low":1982,"close":354,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":354},"2025-08-19",6.21,-0.55,-8.09,968000,{"date":1987,"open":456,"high":556,"low":373,"close":433,"change":1663,"percent_change":1156,"volume":1988,"transactions":9,"vwap":433},"2025-08-18",2059100,{"date":1990,"open":600,"high":1991,"low":1282,"close":1173,"change":1091,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1173},"2025-08-15",7.43,-1.45,1991500,{"date":1995,"open":323,"high":608,"low":1152,"close":456,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":456},"2025-08-14",0.91,15.14,4086200,{"date":2000,"open":275,"high":1857,"low":1961,"close":1283,"change":1231,"percent_change":385,"volume":2001,"transactions":9,"vwap":1283},"2025-08-13",1319700,{"date":2003,"open":1924,"high":274,"low":1924,"close":1489,"change":478,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1489},"2025-08-12",5.22,723900,{"date":2007,"open":1650,"high":265,"low":979,"close":2008,"change":1404,"percent_change":2009,"volume":775,"transactions":9,"vwap":2008},"2025-08-11",5.36,2.1,{"date":2011,"open":251,"high":1720,"low":189,"close":943,"change":169,"percent_change":2012,"volume":2013,"transactions":9,"vwap":943},"2025-08-08",2.34,843100,{"date":2015,"open":1925,"high":336,"low":1687,"close":1925,"change":538,"percent_change":531,"volume":2016,"transactions":9,"vwap":1925},"2025-08-07",1613300,{"date":2018,"open":1759,"high":1759,"low":199,"close":251,"change":814,"percent_change":2019,"volume":2020,"transactions":9,"vwap":251},"2025-08-06",-7.3,486900,{"date":2022,"open":1502,"high":275,"low":870,"close":1495,"change":478,"percent_change":1497,"volume":2023,"transactions":9,"vwap":1495},"2025-08-05",594400,{"date":2025,"open":1925,"high":1810,"low":1925,"close":1786,"change":53,"percent_change":1450,"volume":2026,"transactions":9,"vwap":1786},"2025-08-04",757900,{"date":2028,"open":2029,"high":2030,"low":20,"close":1749,"change":758,"percent_change":1197,"volume":2031,"transactions":9,"vwap":1749},"2025-08-01",5.19,5.27,799000,{"date":2033,"open":1779,"high":315,"low":2030,"close":1718,"change":1397,"percent_change":1057,"volume":2034,"transactions":9,"vwap":1718},"2025-07-31",1051400,{"date":2036,"open":1948,"high":1805,"low":943,"close":1779,"change":1750,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1779},"2025-07-30",-3.63,808500,{"date":2040,"open":313,"high":1857,"low":1701,"close":1948,"change":1442,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1948},"2025-07-29",-9.97,1239900,{"date":2044,"open":2045,"high":1282,"low":1554,"close":1281,"change":1555,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1281},"2025-07-28",5.57,9.68,3235900,{"date":2049,"open":336,"high":354,"low":1943,"close":1320,"change":921,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1320},"2025-07-25",-6.22,1635000,{"date":2053,"open":1701,"high":1281,"low":2030,"close":355,"change":1483,"percent_change":2054,"volume":2055,"transactions":9,"vwap":355},"2025-07-24",8.78,1770300,{"date":2057,"open":2058,"high":2059,"low":1787,"close":1760,"change":521,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1760},"2025-07-23",5.79,6.33,-5.2,2096600,{"date":2063,"open":219,"high":1917,"low":219,"close":314,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":314},"2025-07-22",0.76,15.17,1904900,{"date":2068,"open":1779,"high":1554,"low":200,"close":1691,"change":621,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1691},"2025-07-21",-4.93,1315300,{"date":2072,"open":313,"high":1843,"low":943,"close":2030,"change":277,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2030},"2025-07-18",-8.98,3033600,{"date":2076,"open":200,"high":335,"low":1490,"close":2058,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2058},"2025-07-17",0.92,18.89,3406900,{"date":2081,"open":1565,"high":254,"low":638,"close":189,"change":2082,"percent_change":1942,"volume":2083,"transactions":9,"vwap":189},"2025-07-16",0.25,898300,{"date":2085,"open":2086,"high":1490,"low":1604,"close":2087,"change":1114,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-15",4.52,4.62,1.76,1122200,{"date":2091,"open":2092,"high":2087,"low":1615,"close":1076,"change":1064,"percent_change":1320,"volume":2093,"transactions":9,"vwap":1076},"2025-07-14",4.33,1552000,{"date":2095,"open":1644,"high":1510,"low":1669,"close":1660,"change":610,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1660},"2025-07-11",-3.37,1356400,{"date":2099,"open":1681,"high":1509,"low":1655,"close":1536,"change":21,"percent_change":1622,"volume":2100,"transactions":9,"vwap":1536},"2025-07-10",1491000,{"date":2102,"open":1639,"high":1255,"low":1593,"close":1681,"change":1265,"percent_change":860,"volume":2103,"transactions":9,"vwap":1681},"2025-07-09",1411500,{"date":2105,"open":2106,"high":1622,"low":2106,"close":2107,"change":805,"percent_change":2108,"volume":1479,"transactions":9,"vwap":2107},"2025-07-08",3.3,3.92,19.15,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":407,"percent_change":377,"volume":2115,"transactions":9,"vwap":2114},"2025-07-07",3.24,3.31,3.21,3.29,515800,{"date":2117,"open":235,"high":2118,"low":2113,"close":235,"change":538,"percent_change":2119,"volume":2120,"transactions":9,"vwap":235},"2025-07-03",3.34,1.55,376700,{"date":2122,"open":2123,"high":2118,"low":2124,"close":2125,"change":192,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-02",3.16,3.13,3.23,0.62,771100,{"date":2129,"open":2130,"high":2106,"low":2131,"close":2113,"change":1064,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2113},"2025-07-01",3,2.96,8.08,1626300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":128,"change":1249,"percent_change":2139,"volume":2140,"transactions":9,"vwap":128},"2025-06-30",2.94,3.02,2.9,1.37,809800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":467,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-27",3.15,3.25,2.91,2.93,-2.01,7615700,{"date":2150,"open":2130,"high":2151,"low":2146,"close":2152,"change":1663,"percent_change":327,"volume":2153,"transactions":9,"vwap":2152},"2025-06-26",3.05,2.99,403800,{"date":2155,"open":2156,"high":2151,"low":2138,"close":2156,"change":407,"percent_change":74,"volume":2157,"transactions":9,"vwap":2156},"2025-06-25",3.01,457600,{"date":2159,"open":2130,"high":2160,"low":2131,"close":2130,"change":192,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2130},"2025-06-24",3.04,0.67,290500,{"date":2164,"open":2146,"high":2165,"low":2145,"close":2166,"change":538,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-23",3.09,2.98,1.71,519700,{"date":2170,"open":2136,"high":2156,"low":1611,"close":2146,"change":192,"percent_change":142,"volume":2171,"transactions":9,"vwap":2146},"2025-06-20",957200,{"date":2173,"open":2138,"high":2166,"low":2138,"close":2145,"change":337,"percent_change":337,"volume":2174,"transactions":9,"vwap":2145},"2025-06-18",414600,{"date":2176,"open":709,"high":2166,"low":2177,"close":2145,"change":174,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2145},"2025-06-17",2.88,-1.02,507200,{"date":2181,"open":2136,"high":2130,"low":1065,"close":2136,"change":407,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2136},"2025-06-16",0.34,721300,{"date":2185,"open":2156,"high":2156,"low":2145,"close":2146,"change":558,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2146},"2025-06-13",-2.98,563900,{"date":2189,"open":2137,"high":2190,"low":2130,"close":2137,"change":568,"percent_change":1011,"volume":2191,"transactions":9,"vwap":2137},"2025-06-12",3.12,455600,{"date":2193,"open":2113,"high":2194,"low":128,"close":2195,"change":742,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-11",3.33,3.03,-4.42,1194100,{"date":2199,"open":2123,"high":2118,"low":2200,"close":2201,"change":192,"percent_change":805,"volume":2202,"transactions":9,"vwap":2201},"2025-06-10",3.1,3.17,1397100,{"date":2204,"open":2130,"high":2123,"low":2131,"close":2143,"change":645,"percent_change":1546,"volume":2205,"transactions":9,"vwap":2143},"2025-06-09",714200,{"date":2207,"open":2208,"high":2209,"low":2145,"close":2130,"change":530,"percent_change":848,"volume":2210,"transactions":9,"vwap":2130},"2025-06-06",2.95,3.18,1312100,{"date":2212,"open":2152,"high":2156,"low":2213,"close":2146,"change":68,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2146},"2025-06-05",2.89,-1.68,500800,{"date":2217,"open":709,"high":878,"low":2138,"close":2166,"change":346,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2166},"2025-06-04",1.02,821800,{"date":2221,"open":2156,"high":2165,"low":709,"close":2208,"change":467,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2208},"2025-06-03",-1.99,889800,{"date":2225,"open":2226,"high":2200,"low":2208,"close":2156,"change":285,"percent_change":1092,"volume":2227,"transactions":9,"vwap":2156},"2025-06-02",3.06,484300,{"date":2229,"open":2156,"high":2143,"low":2166,"close":2151,"change":337,"percent_change":337,"volume":2230,"transactions":9,"vwap":2151},"2025-05-30",497200,{"date":2232,"open":2151,"high":2200,"low":2208,"close":2151,"change":416,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2151},"2025-05-29",-2.24,486300,{"date":2236,"open":2143,"high":2237,"low":2238,"close":2190,"change":68,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2190},"2025-05-28",3.2,3.08,-1.58,383100,{"date":2242,"open":128,"high":2209,"low":2146,"close":2201,"change":437,"percent_change":765,"volume":2243,"transactions":9,"vwap":2201},"2025-05-27",731000,{"date":2245,"open":2138,"high":2226,"low":2246,"close":2208,"change":192,"percent_change":1356,"volume":2247,"transactions":9,"vwap":2208},"2025-05-23",2.83,534600,{"date":2249,"open":2136,"high":2190,"low":709,"close":2146,"change":558,"percent_change":2186,"volume":2250,"transactions":9,"vwap":2146},"2025-05-22",984600,{"date":2252,"open":2253,"high":2254,"low":128,"close":2137,"change":356,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2137},"2025-05-21",3.47,3.77,-7.65,10597000,{"date":2258,"open":2125,"high":2259,"low":2201,"close":2260,"change":538,"percent_change":2119,"volume":2261,"transactions":9,"vwap":2260},"2025-05-20",3.32,3.27,368300,{"date":2263,"open":1926,"high":2260,"low":2264,"close":1926,"change":2265,"percent_change":2266,"volume":1710,"transactions":9,"vwap":1926},"2025-05-19",3.11,-0.12,-3.59,{"date":2268,"open":2269,"high":2270,"low":2111,"close":2118,"change":1663,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2118},"2025-05-16",3.36,3.42,-0.6,348400,{"date":2274,"open":2259,"high":22,"low":2237,"close":2269,"change":1397,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2269},"2025-05-15",1.82,480900,{"date":2278,"open":2144,"high":2106,"low":2190,"close":2106,"change":192,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2106},"2025-05-14",0.61,388500,{"date":2282,"open":2106,"high":2259,"low":2123,"close":235,"change":1397,"percent_change":2283,"volume":2284,"transactions":9,"vwap":235},"2025-05-13",1.86,466700,{"date":2286,"open":2287,"high":1926,"low":878,"close":1926,"change":708,"percent_change":364,"volume":2288,"transactions":9,"vwap":1926},"2025-05-12",3.14,896400,{"date":2290,"open":2291,"high":2264,"low":1792,"close":2137,"change":708,"percent_change":474,"volume":2292,"transactions":9,"vwap":2137},"2025-05-09",2.82,1283900,{"date":2294,"open":1792,"high":1205,"low":180,"close":2291,"change":192,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2291},"2025-05-08",0.71,399900,{"date":2298,"open":2177,"high":2145,"low":2299,"close":1792,"change":467,"percent_change":766,"volume":2300,"transactions":9,"vwap":1792},"2025-05-07",2.76,414200,{"date":2302,"open":709,"high":2146,"low":1792,"close":1611,"change":285,"percent_change":1201,"volume":2303,"transactions":9,"vwap":1611},"2025-05-06",418000,{"date":2305,"open":2166,"high":2166,"low":1205,"close":2138,"change":502,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2138},"2025-05-05",-2.68,560800,{"date":2309,"open":128,"high":2200,"low":2146,"close":2166,"change":192,"percent_change":1356,"volume":1635,"transactions":9,"vwap":2166},"2025-05-02",{"date":2311,"open":2136,"high":2166,"low":2312,"close":2131,"change":346,"percent_change":2218,"volume":2313,"transactions":9,"vwap":2131},"2025-05-01",2.85,461200,{"date":2315,"open":709,"high":2152,"low":1792,"close":2146,"change":346,"percent_change":1084,"volume":2316,"transactions":9,"vwap":2146},"2025-04-30",597700,{"date":2318,"open":2152,"high":2151,"low":2213,"close":2138,"change":558,"percent_change":317,"volume":2319,"transactions":9,"vwap":2138},"2025-04-29",506400,{"date":184,"open":2238,"high":2124,"low":1331,"close":2152,"change":558,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2152},-2.92,494600]